Options Chain for WAYSTAR HLDG CORP COM (WAY) - $34.48 as of 8/12/2025 1:55:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 15.60 | 14.50 | % | 0.72 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 22.50 | 11.00 | 13.30 | 12.15 | % | 0.54 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 25.00 | 9.00 | 10.40 | 9.70 | % | 0.39 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 27.50 | 6.90 | 7.90 | 7.40 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 30.00 | 4.00 | 5.20 | 4.60 | 4.57 | -0.11 | -2.35% | 0.15 | 1 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 2.20 | 2.35 | 2.28 | 2.36 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.66 | 0.93 | 0.08 | -0.05 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 97 | 0.43 | 0.43 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.86 | 0.03 | 0.04 | -0.01 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 3,554 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 361 | 3.03 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.66 | -0.07 | 0.08 | -0.05 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,805 | 0.43 | -0.57 | 0.28 | -0.10 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 2.75 | 2.90 | 2.83 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 1,835 | 0.59 | -0.97 | 0.04 | -0.01 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 4.60 | 6.00 | 5.30 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 39 | 1.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 7.20 | 8.70 | 7.95 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 45.00 | 9.70 | 11.20 | 10.45 | % | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 47.50 | 12.50 | 13.90 | 13.20 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 50.00 | 15.10 | 16.40 | 15.75 | 13.57 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 20.00 | 21.60 | 20.80 | % | 0.38 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |